日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	295	297	293	293	-0.68%	13,000	-	-1.01%
10/01	300	300	294	295	-1.99%	18,800	-	-0.34%
09/30	298	301	297	301	+1.01%	13,400	-	+1.69%
09/29	302	304	298	298	-0.67%	11,500	-	+0.68%
09/28	300	300	297	300	+0.67%	13,200	-	+1.69%
09/25	299	300	297	298	-0.33%	12,800	-	+1.02%
09/24	303	303	298	299	-0.66%	13,300	-	+1.36%
09/18	301	301	298	301	+0.33%	7,900	-	+2.38%
09/17	299	300	296	300	+0.33%	7,900	-	+2.04%
09/16	300	304	296	299	+0.67%	19,700	-	+1.7%
09/15	299	305	297	297	-0.34%	20,300	-	+1.02%
09/14	301	302	298	298	+0.34%	12,900	-	+1.36%
09/11	294	300	292	297	+1.71%	25,500	-	+1.37%
09/10	（IR情報）15:30 従業員持株会設立に関するお知らせ
09/10	292	295	292	292	0%	5,300	-	-0.34%
09/09	291	297	291	292	0%	7,200	-	0%
09/08	295	296	292	292	-1.02%	9,800	-	0%
09/07	293	296	292	295	+0.68%	13,800	-	+1.03%
09/04	298	298	291	293	-0.68%	10,700	-	+0.69%
09/03	292	296	290	295	+1.03%	9,600	-	+1.37%
09/02	292	295	290	292	0%	18,900	-	+0.34%
09/01	292	298	290	292	-0.34%	6,100	-	+0.34%
08/31	295	296	291	293	-0.34%	11,700	-	+0.69%
08/28	294	299	293	294	+0.34%	9,100	-	+1.38%
08/27	299	299	293	293	-0.68%	10,200	-	+1.03%
08/26	297	297	294	295	0%	7,900	-	+1.72%
08/25	295	297	294	295	0%	4,600	-	+1.72%
08/24	292	296	292	295	-0.34%	4,000	-	+2.08%
08/21	（IR情報）15:30 2026年12月期第2四半期決算に関する質疑応答集
08/21	295	296	293	296	+0.68%	7,000	-	+2.42%
08/20	290	295	289	294	+1.38%	8,700	-	+1.73%
08/19	292	294	290	290	-0.34%	5,600	-	+0.35%
08/18	290	292	290	291	+0.34%	4,100	-	+0.69%
08/17	293	293	289	290	-0.68%	9,700	-	+0.35%
08/14	285	293	283	292	-2.99%	55,100	-	+1.39%
08/13	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/13	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/13	295	301	294	301	+2.73%	27,800	-	+4.51%
08/12	290	293	290	293	+1.38%	15,000	-	+1.74%
08/10	290	290	286	289	+0.7%	15,500	-	+0.7%
08/07	285	289	284	287	+0.35%	19,100	-	0%
08/06	285	288	285	286	+0.7%	26,200	-	-0.35%
08/05	284	288	282	284	0%	14,000	-	-1.05%
08/04	285	288	284	284	-0.35%	8,300	-	-1.05%
08/03	288	288	280	285	-0.7%	39,100	-	-1.04%
07/31	288	289	287	287	-0.35%	7,200	-	-0.35%
07/30	287	289	287	288	+0.35%	2,200	-	-0.35%
07/29	287	290	285	287	0%	10,600	-	-0.69%
07/28	291	291	286	287	-0.69%	18,100	-	-0.69%
07/27	287	290	287	289	+0.7%	13,000	-	0%
07/24	288	290	287	287	-0.35%	15,600	-	-1.03%
07/23	288	290	288	288	-0.35%	12,100	-	-0.69%
07/22	290	293	287	289	-0.34%	6,600	-	-0.34%
07/21	287	290	287	290	+1.75%	11,500	-	0%
07/17	292	292	285	285	-2.4%	9,000	-	-1.72%
07/16	288	292	288	292	+1.04%	9,000	-	+0.69%
07/15	290	292	288	289	0%	3,100	-	-0.34%
07/14	287	291	287	289	0%	3,700	-	-0.69%
07/13	288	290	288	289	+1.05%	14,900	-	-0.69%
07/10	285	288	285	286	+0.35%	3,400	-	-2.05%
07/09	285	290	285	285	0%	9,100	-	-2.4%
07/08	287	288	285	285	-1.04%	10,900	-	-2.73%
07/07	288	291	288	288	0%	12,000	-	-2.04%
07/06	284	289	284	288	+1.05%	10,500	-	-2.04%
07/03	284	289	284	285	0%	16,800	-	-3.39%
07/02	286	289	285	285	-0.7%	20,300	-	-3.72%
07/01	288	289	286	287	-0.35%	10,500	-	-3.04%
06/30	290	290	287	288	-0.69%	13,900	-	-2.7%
06/29	287	300	286	290	-6.15%	44,800	-	-2.03%
06/26	291	309	291	309	+5.82%	38,200	-	+4.39%
06/25	289	294	288	292	+1.04%	20,200	-	-1.35%
06/24	291	295	288	289	-1.03%	27,500	-	-2.03%
06/23	293	299	291	292	-1.02%	18,900	-	-1.35%
06/22	302	302	295	295	-1.67%	18,100	-	0%
06/19	294	300	293	300	+1.69%	15,700	-	+1.69%
06/18	295	297	292	295	+0.68%	17,500	-	0%
06/17	290	294	289	293	+0.34%	13,200	-	-0.34%
06/16	290	294	287	292	+1.39%	10,200	-	-0.68%
06/15	287	295	287	288	+0.35%	19,000	-	-2.04%
06/12	300	301	284	287	-2.05%	51,300	-	-2.38%
06/11	295	297	293	293	-0.68%	20,700	-	-0.34%
06/10	297	300	295	295	-1.67%	15,500	-	+0.34%
06/09	301	303	300	300	-0.33%	8,100	-	+2.04%
06/08	305	308	301	301	-1.63%	21,700	-	+2.38%
06/05	303	308	301	306	+1.32%	20,200	-	+4.44%
06/04	299	303	296	302	+0.67%	26,000	-	+3.07%
06/03	303	304	298	300	-0.33%	15,800	-	+2.74%
06/02	310	310	297	301	-2.9%	36,700	-	+3.08%
06/01	330	330	301	310	+4.03%	179,000	-	+6.16%
05/29	（IR情報）15:30 2026年12月期第1四半期決算に関する質疑応答集(2)
05/29	313	313	294	298	-0.67%	38,000	-	+2.05%
05/28	290	303	290	300	+4.17%	60,800	-	+3.09%
05/27	288	292	288	288	-0.35%	9,400	-	-1.03%
05/26	291	293	288	289	-0.34%	8,700	-	-1.03%
05/25	293	294	288	290	-1.02%	15,000	-	-0.68%
05/22	（IR情報）15:30 2026年12月期第1四半期決算に関する質疑応答集
05/22	295	295	290	293	+1.03%	15,400	-	+0.34%
05/21	294	295	290	290	-0.68%	9,000	-	-1.02%
05/20	288	292	287	292	+1.04%	18,800	-	-0.34%
05/19	288	290	285	289	+0.35%	26,500	-	-1.37%
05/18	289	289	285	288	+1.05%	15,000	-	-2.04%
05/15	296	296	285	285	-1.04%	25,300	-	-3.39%
05/14	299	315	288	288	-1.37%	69,000	-	-2.7%
05/13	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/13	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	290	292	286	292	+1.04%	15,100	-	-1.35%
05/12	294	294	287	289	-1.7%	22,200	-	-2.36%
05/11	294	300	290	294	+2.08%	26,400	-	-0.68%

ワイヤレスゲート（9419）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート